American Hotel Income Properties REIT LP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.335	0.335	0.320	0.320	0.320	67,143
2025-10-31	0.350	0.350	0.340	0.340	0.340	21,303
2025-10-30	0.350	0.360	0.340	0.345	0.345	88,039
2025-10-29	0.350	0.360	0.350	0.350	0.350	42,610
2025-10-28	0.360	0.360	0.355	0.360	0.360	72,320
2025-10-27	0.360	0.365	0.360	0.365	0.365	17,474
2025-10-24	0.380	0.380	0.370	0.370	0.370	9,595
2025-10-23	0.375	0.375	0.370	0.375	0.375	69,527
2025-10-22	0.375	0.375	0.360	0.360	0.360	63,900
2025-10-21	0.375	0.395	0.370	0.375	0.375	89,691
2025-10-20	0.375	0.375	0.370	0.375	0.375	57,397
2025-10-17	0.380	0.385	0.380	0.380	0.380	25,402
2025-10-16	0.370	0.380	0.370	0.380	0.380	85,818
2025-10-15	0.380	0.380	0.370	0.375	0.375	52,245
2025-10-14	0.385	0.390	0.375	0.380	0.380	21,708
2025-10-10	0.380	0.390	0.375	0.375	0.375	51,615
2025-10-09	0.390	0.390	0.380	0.380	0.380	22,035
2025-10-08	0.390	0.390	0.390	0.390	0.390	19,744
2025-10-07	0.385	0.390	0.380	0.390	0.390	33,307
2025-10-06	0.400	0.400	0.390	0.395	0.395	26,995
2025-10-03	0.380	0.400	0.380	0.390	0.390	36,370
2025-10-02	0.390	0.395	0.375	0.395	0.395	63,292
2025-10-01	0.400	0.400	0.395	0.395	0.395	25,332
2025-09-30	0.400	0.400	0.395	0.400	0.400	53,188
2025-09-29	0.405	0.410	0.395	0.395	0.395	75,515
2025-09-26	0.405	0.410	0.400	0.405	0.405	54,806
2025-09-25	0.415	0.415	0.410	0.410	0.410	11,157
2025-09-24	0.410	0.415	0.405	0.405	0.405	63,883
2025-09-23	0.410	0.415	0.405	0.415	0.415	108,772
2025-09-22	0.420	0.420	0.405	0.410	0.410	152,327
2025-09-19	0.420	0.425	0.420	0.420	0.420	17,500
2025-09-18	0.425	0.425	0.415	0.415	0.415	26,674
2025-09-17	0.430	0.440	0.430	0.435	0.435	16,553
2025-09-16	0.430	0.435	0.425	0.430	0.430	28,896
2025-09-15	0.420	0.435	0.415	0.430	0.430	61,775
2025-09-12	0.420	0.430	0.420	0.420	0.420	51,908
2025-09-11	0.420	0.425	0.410	0.420	0.420	26,586
2025-09-10	0.425	0.425	0.425	0.425	0.425	10,930
2025-09-09	0.425	0.430	0.415	0.420	0.420	17,401
2025-09-08	0.420	0.425	0.410	0.420	0.420	91,335
2025-09-05	0.410	0.415	0.410	0.410	0.410	4,250
2025-09-04	0.420	0.425	0.410	0.410	0.410	37,697
2025-09-03	0.425	0.440	0.420	0.435	0.435	8,000
2025-09-02	0.435	0.435	0.420	0.420	0.420	16,803
2025-08-29	0.420	0.440	0.420	0.425	0.425	13,451
2025-08-28	0.420	0.430	0.410	0.420	0.420	105,857
2025-08-27	0.435	0.435	0.420	0.420	0.420	35,802
2025-08-26	0.440	0.450	0.435	0.435	0.435	49,600
2025-08-25	0.440	0.480	0.435	0.435	0.435	75,847
2025-08-22	0.415	0.480	0.415	0.470	0.470	264,815
2025-08-21	0.405	0.440	0.405	0.440	0.440	171,994
2025-08-20	0.420	0.420	0.405	0.405	0.405	105,707
2025-08-19	0.425	0.425	0.420	0.420	0.420	20,507
2025-08-18	0.420	0.440	0.420	0.420	0.420	15,389
2025-08-15	0.430	0.435	0.425	0.430	0.430	16,055
2025-08-14	0.420	0.435	0.420	0.430	0.430	25,601
2025-08-13	0.430	0.430	0.415	0.425	0.425	38,299
2025-08-12	0.420	0.430	0.415	0.420	0.420	54,200
2025-08-11	0.415	0.430	0.415	0.430	0.430	33,966
2025-08-08	0.435	0.435	0.415	0.425	0.425	69,184

← NewerPage 5 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-30	0.0212 CAD
2023-09-28	0.0212 CAD
2023-08-30	0.0212 CAD
2023-07-28	0.0212 CAD
2023-06-29	0.0212 CAD
2023-05-30	0.0212 CAD
2023-04-27	0.0212 CAD
2023-03-30	0.0212 CAD
2023-02-27	0.0212 CAD
2023-01-30	0.0212 CAD
2022-12-29	0.0212 CAD
2022-11-29	0.0212 CAD
2022-10-28	0.0212 CAD
2022-09-28	0.0212 CAD
2022-08-30	0.0212 CAD
2022-07-28	0.0212 CAD
2022-06-29	0.0212 CAD
2022-05-30	0.0212 CAD
2022-04-28	0.0212 CAD
2022-03-30	0.0212 CAD
2022-02-25	0.0212 CAD
2020-03-30	0.0537 CAD
2020-02-27	0.0763 CAD
2020-01-30	0.0763 CAD
2019-12-30	0.0763 CAD
2019-11-28	0.0763 CAD
2019-10-30	0.0763 CAD
2019-09-27	0.0763 CAD
2019-08-29	0.0763 CAD
2019-07-30	0.0763 CAD
2019-06-27	0.0763 CAD
2019-05-30	0.0763 CAD
2019-04-29	0.0763 CAD
2019-03-28	0.0763 CAD
2019-02-27	0.0763 CAD
2019-01-30	0.0763 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.